Premium
CVR Energy Inc (CVI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 4.59899046551 | 17.83 | 18.65 | 17.61 | 818754 | 18.06155106 | CS |
| 4 | -1.63 | -8.03747534517 | 20.28 | 20.91 | 15.1 | 1049661 | 17.73017178 | CS |
| 12 | -1.5 | -7.44416873449 | 20.15 | 22.2 | 15.1 | 1060066 | 18.81041175 | CS |
| 26 | -5.81 | -23.7530662306 | 24.46 | 24.6 | 15.1 | 1355442 | 18.68871515 | CS |
| 52 | -14.06 | -42.983797004 | 32.71 | 34.0799 | 15.1 | 1235956 | 22.078855 | CS |
| 156 | -7.83 | -29.5694864048 | 26.48 | 43.61 | 15.1 | 1032925 | 28.13753457 | CS |
| 260 | 0.33 | 1.80131004367 | 18.32 | 43.61 | 9.81 | 912565 | 24.95214224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 18.47 | 0.22 | 1.21 | 18.51 | 18.91 | 18.33 | 721782 |
| 1745275200 | 18.25 | -0.14 | -0.76 | 18.17 | 18.35 | 17.84 | 570481 |
| 1744929600 | 18.39 | 0.43 | 2.39 | 18.2 | 18.65 | 18.08 | 829551 |
| 1744843200 | 17.96 | 0.23 | 1.30 | 18.13 | 18.6173 | 17.755 | 1050788 |
| 1744756800 | 17.73 | -0.2 | -1.12 | 17.83 | 18.115 | 17.61 | 824196 |
| 1744670400 | 17.93 | 0.27 | 1.53 | 18.04 | 18.15 | 17.56 | 833399 |
| 1744411200 | 17.66 | 0.87 | 5.18 | 16.67 | 17.86 | 16.66 | 1441656 |
| 1744324800 | 16.79 | -0.79 | -4.49 | 17.09 | 17.19 | 16.42 | 1280405 |
| 1744238400 | 17.58 | 1.44 | 8.92 | 15.82 | 17.98 | 15.685 | 1779497 |
| 1744152000 | 16.14 | -0.21 | -1.28 | 16.97 | 17.69 | 16.09 | 2061040 |
| 1744065600 | 16.35 | 0.29 | 1.81 | 15.61 | 16.75 | 15.1 | 1997590 |
| 1743806400 | 16.059999 | -1.81 | -10.13 | 17.44 | 17.49 | 15.97 | 1620380 |
| 1743720000 | 17.87 | -1.67 | -8.55 | 18.19 | 18.68 | 17.74 | 1341907 |
| 1743633600 | 19.54 | 0.32 | 1.66 | 19.01 | 19.575 | 19.01 | 580109 |
| 1743547200 | 19.22 | -0.18 | -0.93 | 19.39 | 19.4 | 18.59 | 585736 |
| 1743460800 | 19.4 | -0.42 | -2.12 | 19.54 | 19.91 | 19.39 | 600150 |
| 1743201600 | 19.82 | -0.32 | -1.59 | 19.96 | 20.42 | 19.73 | 451120 |
| 1743115200 | 20.14 | -0.1 | -0.49 | 20.11 | 20.15 | 19.661 | 582504 |
| 1743028800 | 20.24 | 0.21 | 1.05 | 20.27 | 20.91 | 20.03 | 583482 |
| 1742942400 | 20.03 | -0.26 | -1.28 | 20.28 | 20.5 | 19.905 | 929573 |
| 1742856000 | 20.29 | -0.91 | -4.29 | 21.18 | 21.4276 | 20.06 | 867530 |
| 1742596800 | 21.2 | -0.61 | -2.80 | 21.82 | 21.82 | 21.1 | 839097 |
| 1742510400 | 21.81 | -0.02 | -0.09 | 21.43 | 22.035 | 21.24 | 1145128 |
| 1742424000 | 21.83 | 0.56 | 2.63 | 21.13 | 21.99 | 21.075 | 1107240 |
| 1742337600 | 21.27 | 0.59 | 2.85 | 20.82 | 21.34 | 20.56 | 1060164 |
| 1742251200 | 20.68 | 1.45 | 7.54 | 19.3 | 20.77 | 19.28 | 1168400 |
| 1741992000 | 19.23 | 0.92 | 5.02 | 18.33 | 19.33 | 18.21 | 926458 |
| 1741905600 | 18.31 | 0.34 | 1.89 | 18.29 | 18.6 | 17.98 | 746310 |
| 1741819200 | 17.97 | 0.01 | 0.06 | 17.63 | 18.4 | 17.52 | 1441277 |
| 1741732800 | 17.96 | -0.22 | -1.21 | 18.42 | 18.72 | 17.87 | 1231017 |
| 1741646400 | 18.18 | 0.12 | 0.66 | 18.31 | 18.685 | 18.045 | 945291 |
| 1741390800 | 18.06 | -0.29 | -1.58 | 18.24 | 18.9 | 18.05 | 1155569 |
| 1741304400 | 18.35 | 0.23 | 1.27 | 18.07 | 19.06 | 17.95 | 1301874 |
| 1741218000 | 18.12 | 0.14 | 0.78 | 17.78 | 18.33 | 17.47 | 1243860 |
| 1741131600 | 17.98 | 0.27 | 1.52 | 17.55 | 18.42 | 17.25 | 1471715 |
| 1741045200 | 17.71 | -0.71 | -3.85 | 18.52 | 18.71 | 17.42 | 1423034 |
| 1740786000 | 18.42 | -0.63 | -3.31 | 18.89 | 19.1099 | 18.16 | 1282517 |
| 1740699600 | 19.05 | -0.83 | -4.18 | 19.89 | 20.26 | 18.99 | 1510982 |
| 1740613200 | 19.88 | -0.66 | -3.21 | 20.45 | 20.45 | 19.29 | 1059034 |
| 1740526800 | 20.54 | -0.53 | -2.52 | 21.15 | 21.1782 | 20.17 | 1236369 |
| 1740440400 | 21.07 | 0.72 | 3.54 | 20.53 | 21.3 | 20.32 | 1402420 |
| 1740181200 | 20.35 | 0.16 | 0.79 | 20.26 | 20.62 | 20 | 1106754 |
| 1740094800 | 20.19 | 0.33 | 1.66 | 19.66 | 20.37 | 18.9125 | 1290302 |
| 1740008400 | 19.86 | 1.37 | 7.41 | 20.6 | 22.2 | 19.49 | 3452813 |
| 1739922000 | 18.49 | -0.07 | -0.38 | 18.55 | 18.96 | 18.21 | 1425284 |
| 1739576400 | 18.56 | 0.34 | 1.87 | 18.4 | 18.7 | 18.27 | 554100 |
| 1739490000 | 18.22 | -0.39 | -2.10 | 18.59 | 18.62 | 17.695 | 781620 |
| 1739403600 | 18.61 | -0.9 | -4.61 | 19.28 | 19.57 | 18.49 | 624457 |
| 1739317200 | 19.51 | 0.24 | 1.25 | 19.22 | 19.65 | 19.175 | 433622 |
| 1739230800 | 19.27 | 0.93 | 5.07 | 18.58 | 19.44 | 18.58 | 770622 |
| 1738971600 | 18.34 | -0.05 | -0.27 | 18.51 | 18.66 | 18.2 | 653724 |
| 1738885200 | 18.39 | -0.57 | -3.01 | 19.04 | 19.095 | 18.29 | 610782 |
| 1738798800 | 18.96 | -0.7 | -3.56 | 19.52 | 19.68 | 18.94 | 681609 |
| 1738712400 | 19.66 | 0.74 | 3.91 | 18.77 | 19.77 | 18.72 | 652651 |
| 1738626000 | 18.92 | -0.03 | -0.16 | 18.68 | 19.22 | 18.34 | 646420 |
| 1738366800 | 18.95 | -0.12 | -0.63 | 18.9 | 19.4199 | 18.51 | 708862 |
| 1738280400 | 19.07 | -0.6 | -3.05 | 19.98 | 20.0189 | 18.75 | 916272 |
| 1738194000 | 19.67 | 0.23 | 1.18 | 19.32 | 19.81 | 19.16 | 887131 |
| 1738107600 | 19.44 | -0.78 | -3.86 | 20.15 | 20.33 | 19.26 | 777944 |
| 1738021200 | 20.22 | -0.47 | -2.27 | 20.84 | 21 | 20.13 | 706015 |
| 1737762000 | 20.69 | 0.28 | 1.37 | 21.25 | 21.26 | 20.67 | 474167 |
| 1737675600 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
